American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
17.26
+0.04 (0.26%)
Feb 6, 2026, 4:00 PM EST - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.30 | 17.30 | 17.26 | 17.26 | 17.26 | 0.25% | 2,131 |
| Feb 5, 2026 | 17.25 | 17.37 | 17.21 | 17.21 | 17.21 | -0.22% | 4,340 |
| Feb 4, 2026 | 17.37 | 17.37 | 17.25 | 17.25 | 17.25 | -0.63% | 4,052 |
| Feb 3, 2026 | 17.53 | 17.55 | 17.36 | 17.36 | 17.36 | -0.74% | 4,780 |
| Feb 2, 2026 | 17.50 | 17.62 | 17.41 | 17.49 | 17.49 | 0.34% | 6,981 |
| Jan 30, 2026 | 17.37 | 17.52 | 17.37 | 17.43 | 17.43 | -0.11% | 14,280 |
| Jan 29, 2026 | 17.47 | 17.48 | 17.36 | 17.45 | 17.45 | - | 13,428 |
| Jan 28, 2026 | 17.40 | 17.48 | 17.39 | 17.45 | 17.45 | -0.06% | 3,011 |
| Jan 27, 2026 | 17.53 | 17.53 | 17.44 | 17.46 | 17.46 | -0.40% | 2,677 |
| Jan 26, 2026 | 17.46 | 17.55 | 17.38 | 17.53 | 17.53 | 0.69% | 8,552 |
| Jan 23, 2026 | 17.46 | 17.55 | 17.36 | 17.41 | 17.41 | -0.23% | 9,221 |
| Jan 22, 2026 | 17.36 | 17.47 | 17.36 | 17.45 | 17.45 | 0.23% | 6,390 |
| Jan 21, 2026 | 17.39 | 17.44 | 17.36 | 17.41 | 17.41 | 0.35% | 6,966 |
| Jan 20, 2026 | 17.33 | 17.41 | 17.21 | 17.35 | 17.35 | -0.40% | 18,583 |
| Jan 16, 2026 | 17.36 | 17.49 | 17.24 | 17.42 | 17.42 | -0.06% | 9,801 |
| Jan 15, 2026 | 17.42 | 17.43 | 17.35 | 17.43 | 17.43 | 0.46% | 6,863 |
| Jan 14, 2026 | 17.38 | 17.38 | 17.15 | 17.35 | 17.35 | -0.06% | 5,706 |
| Jan 13, 2026 | 17.23 | 17.38 | 17.18 | 17.36 | 17.36 | 1.28% | 33,200 |
| Jan 12, 2026 | 17.16 | 17.18 | 17.00 | 17.14 | 17.14 | -0.23% | 11,858 |
| Jan 9, 2026 | 17.26 | 17.26 | 17.05 | 17.18 | 17.18 | 0.41% | 11,371 |
| Jan 8, 2026 | 17.18 | 17.24 | 17.11 | 17.11 | 17.11 | -0.35% | 3,034 |
| Jan 7, 2026 | 17.18 | 17.20 | 17.13 | 17.17 | 17.17 | - | 3,946 |
| Jan 6, 2026 | 17.15 | 17.24 | 17.15 | 17.17 | 17.17 | - | 7,239 |
| Jan 5, 2026 | 17.20 | 17.28 | 17.11 | 17.17 | 17.17 | 0.59% | 14,043 |
| Jan 2, 2026 | 16.98 | 17.14 | 16.98 | 17.07 | 17.07 | 0.95% | 5,986 |
| Dec 31, 2025 | 16.89 | 16.92 | 16.89 | 16.91 | 16.91 | 0.06% | 5,625 |
| Dec 30, 2025 | 16.90 | 16.95 | 16.89 | 16.90 | 16.90 | -0.24% | 5,601 |
| Dec 29, 2025 | 16.88 | 17.02 | 16.88 | 16.94 | 16.94 | 0.36% | 3,518 |
| Dec 26, 2025 | 16.97 | 17.10 | 16.85 | 16.88 | 16.88 | -0.53% | 14,368 |
| Dec 24, 2025 | 16.97 | 17.04 | 16.97 | 16.97 | 16.97 | -0.06% | 2,935 |
| Dec 23, 2025 | 16.97 | 17.06 | 16.97 | 16.98 | 16.98 | -0.47% | 7,440 |
| Dec 22, 2025 | 16.98 | 17.10 | 16.97 | 17.06 | 17.06 | 0.35% | 12,020 |
| Dec 19, 2025 | 17.00 | 17.17 | 16.99 | 17.00 | 17.00 | -0.53% | 5,338 |
| Dec 18, 2025 | 16.99 | 17.24 | 16.96 | 17.09 | 17.09 | 0.77% | 9,125 |
| Dec 17, 2025 | 17.02 | 17.10 | 16.96 | 16.96 | 16.96 | -0.82% | 12,268 |
| Dec 16, 2025 | 16.98 | 17.19 | 16.97 | 17.10 | 17.10 | 0.38% | 15,014 |
| Dec 15, 2025 | 17.14 | 17.14 | 16.95 | 17.04 | 17.04 | 0.21% | 7,988 |
| Dec 12, 2025 | 17.16 | 17.16 | 16.94 | 17.00 | 17.00 | -0.76% | 6,890 |
| Dec 11, 2025 | 17.00 | 17.20 | 17.00 | 17.13 | 17.13 | 0.82% | 4,444 |
| Dec 10, 2025 | 16.93 | 16.99 | 16.88 | 16.99 | 16.99 | 0.35% | 4,949 |
| Dec 9, 2025 | 16.90 | 16.99 | 16.79 | 16.93 | 16.93 | 0.24% | 8,009 |
| Dec 8, 2025 | 16.82 | 16.92 | 16.82 | 16.89 | 16.89 | 0.36% | 5,896 |
| Dec 5, 2025 | 16.94 | 16.95 | 16.82 | 16.83 | 16.83 | -0.41% | 7,210 |
| Dec 4, 2025 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -0.24% | 2,334 |
| Dec 3, 2025 | 16.87 | 17.00 | 16.87 | 16.94 | 16.94 | -0.26% | 7,253 |
| Dec 2, 2025 | 16.93 | 17.00 | 16.90 | 16.99 | 16.99 | -0.09% | 7,753 |
| Dec 1, 2025 | 17.04 | 17.16 | 16.91 | 17.00 | 17.00 | -2.07% | 6,363 |
| Nov 28, 2025 | 17.45 | 17.50 | 17.35 | 17.36 | 17.08 | -0.57% | 10,449 |
| Nov 26, 2025 | 17.44 | 17.53 | 17.44 | 17.46 | 17.18 | -0.11% | 5,116 |
| Nov 25, 2025 | 17.40 | 17.54 | 17.40 | 17.48 | 17.20 | 0.69% | 2,939 |